762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240924,213900,1403995250,23250,23250,23250,23250,83
|
|
20240924,213800,1403995250,23250,23250,23250,23250,0
|
|
20240924,213700,1403995250,23250,23250,23250,23250,0
|
|
20240924,213600,1403995250,23250,23250,23250,23250,0
|
|
20240924,213500,1403995250,23250,23250,23250,23250,0
|
|
20240924,213400,1403995250,23250,23250,23250,23250,0
|
|
20240924,213300,1403995250,23250,23250,23250,23250,0
|
|
20240924,213200,1403995250,23250,23250,23250,23250,0
|
|
20240924,213100,1403995250,23250,23250,23250,23250,0
|
|
20240924,213000,1403995250,23250,23250,23250,23250,0
|
|
20240924,212900,1403995250,23250,23250,23250,23250,0
|
|
20240924,212800,1403995250,23250,23250,23250,23250,0
|
|
20240924,212700,1403995250,23250,23250,23250,23250,0
|
|
20240924,212600,1403995250,23250,23250,23250,23250,0
|
|
20240924,212500,1403995250,23250,23250,23250,23250,0
|
|
20240924,212400,1403995250,23250,23250,23250,23250,0
|
|
20240924,212300,1403995250,23250,23250,23250,23250,0
|
|
20240924,212200,1403995250,23250,23250,23250,23250,0
|
|
20240924,212100,1403995250,23250,23250,23250,23250,0
|
|
20240924,212000,1403995250,23250,23250,23250,23250,0
|
|
20240924,211900,1403995250,23250,23250,23250,23250,0
|
|
20240924,211800,1403995250,23250,23250,23250,23250,0
|
|
20240924,211700,1403995250,23250,23250,23250,23250,0
|
|
20240924,211600,1403995250,23250,23250,23250,23250,0
|
|
20240924,211500,1403995250,23250,23250,23250,23250,0
|
|
20240924,211400,1403995250,23250,23250,23250,23250,0
|
|
20240924,211300,1403995250,23250,23250,23250,23250,0
|
|
20240924,211200,1403995250,23250,23250,23250,23250,0
|
|
20240924,211100,1403995250,23250,23250,23250,23250,0
|
|
20240924,211000,1403995250,23250,23250,23250,23250,0
|
|
20240924,210900,1403995250,23250,23250,23250,23250,83
|
|
20240924,210800,1403995250,23250,23250,23250,23250,0
|
|
20240924,210700,1403995250,23250,23250,23250,23250,0
|
|
20240924,210600,1403995250,23250,23250,23250,23250,0
|
|
20240924,210500,1403995250,23250,23250,23250,23250,0
|
|
20240924,210400,1403995250,23250,23250,23250,23250,0
|
|
20240924,210300,1403995250,23250,23250,23250,23250,0
|
|
20240924,210200,1403995250,23250,23250,23250,23250,0
|
|
20240924,210100,1403995250,23250,23250,23250,23250,0
|
|
20240924,210000,1403995250,23250,23250,23250,23250,0
|
|
20240924,205900,1403995250,23250,23250,23250,23250,0
|
|
20240924,205800,1403995250,23250,23250,23250,23250,0
|
|
20240924,205700,1403995250,23250,23250,23250,23250,0
|
|
20240924,205600,1403995250,23250,23250,23250,23250,0
|
|
20240924,205500,1403995250,23250,23250,23250,23250,0
|
|
20240924,205400,1403995250,23250,23250,23250,23250,0
|
|
20240924,205300,1403995250,23250,23250,23250,23250,0
|
|
20240924,205200,1403995250,23250,23250,23250,23250,0
|
|
20240924,205100,1403995250,23250,23250,23250,23250,0
|
|
20240924,205000,1403995250,23250,23250,23250,23250,0
|
|
20240924,204900,1403995250,23250,23250,23250,23250,0
|
|
20240924,204800,1403995250,23250,23250,23250,23250,0
|
|
20240924,204700,1403995250,23250,23250,23250,23250,0
|
|
20240924,204600,1403995250,23250,23250,23250,23250,0
|
|
20240924,204500,1403995250,23250,23250,23250,23250,0
|
|
20240924,204400,1403995250,23250,23250,23250,23250,0
|
|
20240924,204300,1403995250,23250,23250,23250,23250,0
|
|
20240924,204200,1403995250,23250,23250,23250,23250,0
|
|
20240924,204100,1403995250,23250,23250,23250,23250,0
|
|
20240924,204000,1403995250,23250,23250,23250,23250,0
|
|
20240924,203900,1403995250,23250,23250,23250,23250,83
|
|
20240924,203800,1403995250,23250,23250,23250,23250,0
|
|
20240924,203700,1403995250,23250,23250,23250,23250,0
|
|
20240924,203600,1403995250,23250,23250,23250,23250,0
|
|
20240924,203500,1403995250,23250,23250,23250,23250,0
|
|
20240924,203400,1403995250,23250,23250,23250,23250,0
|
|
20240924,203300,1403995250,23250,23250,23250,23250,0
|
|
20240924,203200,1403995250,23250,23250,23250,23250,0
|
|
20240924,203100,1403995250,23250,23250,23250,23250,0
|
|
20240924,203000,1403995250,23250,23250,23250,23250,0
|
|
20240924,202900,1403995250,23250,23250,23250,23250,0
|
|
20240924,202800,1403995250,23250,23250,23250,23250,0
|
|
20240924,202700,1403995250,23250,23250,23250,23250,0
|
|
20240924,202600,1403995250,23250,23250,23250,23250,0
|
|
20240924,202500,1403995250,23250,23250,23250,23250,0
|
|
20240924,202400,1403995250,23250,23250,23250,23250,0
|
|
20240924,202300,1403995250,23250,23250,23250,23250,0
|
|
20240924,202200,1403995250,23250,23250,23250,23250,0
|
|
20240924,202100,1403995250,23250,23250,23250,23250,0
|
|
20240924,202000,1403995250,23250,23250,23250,23250,0
|
|
20240924,201900,1403995250,23250,23250,23250,23250,0
|
|
20240924,201800,1403995250,23250,23250,23250,23250,0
|
|
20240924,201700,1403995250,23250,23250,23250,23250,0
|
|
20240924,201600,1403995250,23250,23250,23250,23250,0
|
|
20240924,201500,1403995250,23250,23250,23250,23250,0
|
|
20240924,201400,1403995250,23250,23250,23250,23250,0
|
|
20240924,201300,1403995250,23250,23250,23250,23250,0
|
|
20240924,201200,1403995250,23250,23250,23250,23250,0
|
|
20240924,201100,1403995250,23250,23250,23250,23250,0
|
|
20240924,201000,1403995250,23250,23250,23250,23250,0
|
|
20240924,200900,1403995250,23250,23250,23250,23250,83
|
|
20240924,200800,1403995250,23250,23250,23250,23250,0
|
|
20240924,200700,1403995250,23250,23250,23250,23250,0
|
|
20240924,200600,1403995250,23250,23250,23250,23250,0
|
|
20240924,200500,1403995250,23250,23250,23250,23250,0
|
|
20240924,200400,1403995250,23250,23250,23250,23250,0
|
|
20240924,200300,1403995250,23250,23250,23250,23250,0
|
|
20240924,200200,1403995250,23250,23250,23250,23250,0
|
|
20240924,200100,1403995250,23250,23250,23250,23250,0
|
|
20240924,200000,1403995250,23250,23250,23250,23250,0
|
|
20240924,195900,1403995250,23250,23250,23250,23250,0
|
|
20240924,195800,1403995250,23250,23250,23250,23250,0
|
|
20240924,195700,1403995250,23250,23250,23250,23250,0
|
|
20240924,195600,1403995250,23250,23250,23250,23250,0
|
|
20240924,195500,1403995250,23250,23250,23250,23250,0
|
|
20240924,195400,1403995250,23250,23250,23250,23250,0
|
|
20240924,195300,1403995250,23250,23250,23250,23250,0
|
|
20240924,195200,1403995250,23250,23250,23250,23250,0
|
|
20240924,195100,1403995250,23250,23250,23250,23250,0
|
|
20240924,195000,1403995250,23250,23250,23250,23250,0
|
|
20240924,194900,1403995250,23250,23250,23250,23250,0
|
|
20240924,194800,1403995250,23250,23250,23250,23250,0
|
|
20240924,194700,1403995250,23250,23250,23250,23250,0
|
|
20240924,194600,1403995250,23250,23250,23250,23250,0
|
|
20240924,194500,1403995250,23250,23250,23250,23250,0
|
|
20240924,194400,1403995250,23250,23250,23250,23250,0
|
|
20240924,194300,1403995250,23250,23250,23250,23250,0
|
|
20240924,194200,1403995250,23250,23250,23250,23250,0
|
|
20240924,194100,1403995250,23250,23250,23250,23250,0
|
|
20240924,194000,1403995250,23250,23250,23250,23250,0
|
|
20240924,193900,1403995250,23250,23250,23250,23250,83
|
|
20240924,193800,1403995250,23250,23250,23250,23250,0
|
|
20240924,193700,1403995250,23250,23250,23250,23250,0
|
|
20240924,193600,1403995250,23250,23250,23250,23250,0
|
|
20240924,193500,1403995250,23250,23250,23250,23250,0
|
|
20240924,193400,1403995250,23250,23250,23250,23250,0
|
|
20240924,193300,1403995250,23250,23250,23250,23250,0
|
|
20240924,193200,1403995250,23250,23250,23250,23250,0
|
|
20240924,193100,1403995250,23250,23250,23250,23250,0
|
|
20240924,193000,1403995250,23250,23250,23250,23250,0
|
|
20240924,192900,1403995250,23250,23250,23250,23250,0
|
|
20240924,192800,1403995250,23250,23250,23250,23250,0
|
|
20240924,192700,1403995250,23250,23250,23250,23250,0
|
|
20240924,192600,1403995250,23250,23250,23250,23250,0
|
|
20240924,192500,1403995250,23250,23250,23250,23250,0
|
|
20240924,192400,1403995250,23250,23250,23250,23250,0
|
|
20240924,192300,1403995250,23250,23250,23250,23250,0
|
|
20240924,192200,1403995250,23250,23250,23250,23250,0
|
|
20240924,192100,1403995250,23250,23250,23250,23250,0
|
|
20240924,192000,1403995250,23250,23250,23250,23250,0
|
|
20240924,191900,1403995250,23250,23250,23250,23250,0
|
|
20240924,191800,1403995250,23250,23250,23250,23250,0
|
|
20240924,191700,1403995250,23250,23250,23250,23250,0
|
|
20240924,191600,1403995250,23250,23250,23250,23250,0
|
|
20240924,191500,1403995250,23250,23250,23250,23250,0
|
|
20240924,191400,1403995250,23250,23250,23250,23250,0
|
|
20240924,191300,1403995250,23250,23250,23250,23250,0
|
|
20240924,191200,1403995250,23250,23250,23250,23250,0
|
|
20240924,191100,1403995250,23250,23250,23250,23250,0
|
|
20240924,191000,1403995250,23250,23250,23250,23250,0
|
|
20240924,190900,1403995250,23250,23250,23250,23250,83
|
|
20240924,190800,1403995250,23250,23250,23250,23250,0
|
|
20240924,190700,1403995250,23250,23250,23250,23250,0
|
|
20240924,190600,1403995250,23250,23250,23250,23250,0
|
|
20240924,190500,1403995250,23250,23250,23250,23250,0
|
|
20240924,190400,1403995250,23250,23250,23250,23250,0
|
|
20240924,190300,1403995250,23250,23250,23250,23250,0
|
|
20240924,190200,1403995250,23250,23250,23250,23250,0
|
|
20240924,190100,1403995250,23250,23250,23250,23250,0
|
|
20240924,190000,1403995250,23250,23250,23250,23250,0
|
|
20240924,185900,1403995250,23250,23250,23250,23250,0
|
|
20240924,185800,1403995250,23250,23250,23250,23250,0
|
|
20240924,185700,1403995250,23250,23250,23250,23250,0
|
|
20240924,185600,1403995250,23250,23250,23250,23250,0
|
|
20240924,185500,1403995250,23250,23250,23250,23250,0
|
|
20240924,185400,1403995250,23250,23250,23250,23250,0
|
|
20240924,185300,1403995250,23250,23250,23250,23250,0
|
|
20240924,185200,1403995250,23250,23250,23250,23250,0
|
|
20240924,185100,1403995250,23250,23250,23250,23250,0
|
|
20240924,185000,1403995250,23250,23250,23250,23250,0
|
|
20240924,184900,1403995250,23250,23250,23250,23250,0
|
|
20240924,184800,1403995250,23250,23250,23250,23250,0
|
|
20240924,184700,1403995250,23250,23250,23250,23250,0
|
|
20240924,184600,1403995250,23250,23250,23250,23250,0
|
|
20240924,184500,1403995250,23250,23250,23250,23250,0
|
|
20240924,184400,1403995250,23250,23250,23250,23250,0
|
|
20240924,184300,1403995250,23250,23250,23250,23250,0
|
|
20240924,184200,1403995250,23250,23250,23250,23250,0
|
|
20240924,184100,1403995250,23250,23250,23250,23250,0
|
|
20240924,184000,1403995250,23250,23250,23250,23250,0
|
|
20240924,183900,1403995250,23250,23250,23250,23250,83
|
|
20240924,183800,1403995250,23250,23250,23250,23250,0
|
|
20240924,183700,1403995250,23250,23250,23250,23250,0
|
|
20240924,183600,1403995250,23250,23250,23250,23250,0
|
|
20240924,183500,1403995250,23250,23250,23250,23250,0
|
|
20240924,183400,1403995250,23250,23250,23250,23250,0
|
|
20240924,183300,1403995250,23250,23250,23250,23250,0
|
|
20240924,183200,1403995250,23250,23250,23250,23250,0
|
|
20240924,183100,1403995250,23250,23250,23250,23250,0
|
|
20240924,183000,1403995250,23250,23250,23250,23250,0
|
|
20240924,182900,1403995250,23250,23250,23250,23250,0
|
|
20240924,182800,1403995250,23250,23250,23250,23250,0
|
|
20240924,182700,1403995250,23250,23250,23250,23250,0
|
|
20240924,182600,1403995250,23250,23250,23250,23250,0
|
|
20240924,182500,1403995250,23250,23250,23250,23250,0
|
|
20240924,182400,1403995250,23250,23250,23250,23250,0
|
|
20240924,182300,1403995250,23250,23250,23250,23250,0
|
|
20240924,182200,1403995250,23250,23250,23250,23250,0
|
|
20240924,182100,1403995250,23250,23250,23250,23250,0
|
|
20240924,182000,1403995250,23250,23250,23250,23250,0
|
|
20240924,181900,1403995250,23250,23250,23250,23250,0
|
|
20240924,181800,1403995250,23250,23250,23250,23250,0
|
|
20240924,181700,1403995250,23250,23250,23250,23250,0
|
|
20240924,181600,1403995250,23250,23250,23250,23250,0
|
|
20240924,181500,1403995250,23250,23250,23250,23250,0
|
|
20240924,181400,1403995250,23250,23250,23250,23250,0
|
|
20240924,181300,1403995250,23250,23250,23250,23250,0
|
|
20240924,181200,1403995250,23250,23250,23250,23250,0
|
|
20240924,181100,1403995250,23250,23250,23250,23250,0
|
|
20240924,181000,1403995250,23250,23250,23250,23250,0
|
|
20240924,180900,1403995250,23250,23250,23250,23250,83
|
|
20240924,180800,1403995250,23250,23250,23250,23250,0
|
|
20240924,180700,1403995250,23250,23250,23250,23250,0
|
|
20240924,180600,1403995250,23250,23250,23250,23250,0
|
|
20240924,180500,1403995250,23250,23250,23250,23250,0
|
|
20240924,180400,1403995250,23250,23250,23250,23250,0
|
|
20240924,180300,1403995250,23250,23250,23250,23250,0
|
|
20240924,180200,1403995250,23250,23250,23250,23250,0
|
|
20240924,180100,1403995250,23250,23250,23250,23250,0
|
|
20240924,180000,1403995250,23250,23250,23250,23250,0
|
|
20240924,175900,1403995250,23250,23250,23250,23250,0
|
|
20240924,175800,1403995250,23250,23250,23250,23250,0
|
|
20240924,175700,1403995250,23250,23250,23250,23250,0
|
|
20240924,175600,1403995250,23250,23250,23250,23250,0
|
|
20240924,175500,1403995250,23250,23250,23250,23250,0
|
|
20240924,175400,1403995250,23250,23250,23250,23250,0
|
|
20240924,175300,1403995250,23250,23250,23250,23250,0
|
|
20240924,175200,1403995250,23250,23250,23250,23250,0
|
|
20240924,175100,1403995250,23250,23250,23250,23250,0
|
|
20240924,175000,1403995250,23250,23250,23250,23250,0
|
|
20240924,174900,1403995250,23250,23250,23250,23250,0
|
|
20240924,174800,1403995250,23250,23250,23250,23250,0
|
|
20240924,174700,1403995250,23250,23250,23250,23250,0
|
|
20240924,174600,1403995250,23250,23250,23250,23250,0
|
|
20240924,174500,1403995250,23250,23250,23250,23250,0
|
|
20240924,174400,1403995250,23250,23250,23250,23250,0
|
|
20240924,174300,1403995250,23250,23250,23250,23250,0
|
|
20240924,174200,1403995250,23250,23250,23250,23250,0
|
|
20240924,174100,1403995250,23250,23250,23250,23250,0
|
|
20240924,174000,1403995250,23250,23250,23250,23250,0
|
|
20240924,173900,1403995250,23250,23250,23250,23250,83
|
|
20240924,173800,1403995250,23250,23250,23250,23250,0
|
|
20240924,173700,1403995250,23250,23250,23250,23250,0
|
|
20240924,173600,1403995250,23250,23250,23250,23250,0
|
|
20240924,173500,1403995250,23250,23250,23250,23250,0
|
|
20240924,173400,1403995250,23250,23250,23250,23250,0
|
|
20240924,173300,1403995250,23250,23250,23250,23250,0
|
|
20240924,173200,1403995250,23250,23250,23250,23250,0
|
|
20240924,173100,1403995250,23250,23250,23250,23250,0
|
|
20240924,173000,1403995250,23250,23250,23250,23250,0
|
|
20240924,172900,1403995250,23250,23250,23250,23250,0
|
|
20240924,172800,1403995250,23250,23250,23250,23250,0
|
|
20240924,172700,1403995250,23250,23250,23250,23250,0
|
|
20240924,172600,1403995250,23250,23250,23250,23250,0
|
|
20240924,172500,1403995250,23250,23250,23250,23250,0
|
|
20240924,172400,1403995250,23250,23250,23250,23250,0
|
|
20240924,172300,1403995250,23250,23250,23250,23250,0
|
|
20240924,172200,1403995250,23250,23250,23250,23250,0
|
|
20240924,172100,1403995250,23250,23250,23250,23250,0
|
|
20240924,172000,1403995250,23250,23250,23250,23250,0
|
|
20240924,171900,1403995250,23250,23250,23250,23250,0
|
|
20240924,171800,1403995250,23250,23250,23250,23250,0
|
|
20240924,171700,1403995250,23250,23250,23250,23250,0
|
|
20240924,171600,1403995250,23250,23250,23250,23250,0
|
|
20240924,171500,1403995250,23250,23250,23250,23250,0
|
|
20240924,171400,1403995250,23250,23250,23250,23250,0
|
|
20240924,171300,1403995250,23250,23250,23250,23250,0
|
|
20240924,171200,1403995250,23250,23250,23250,23250,0
|
|
20240924,171100,1403995250,23250,23250,23250,23250,0
|
|
20240924,171000,1403995250,23250,23250,23250,23250,0
|
|
20240924,170900,1403995250,23250,23250,23250,23250,83
|
|
20240924,170800,1403995250,23250,23250,23250,23250,0
|
|
20240924,170700,1403995250,23250,23250,23250,23250,0
|
|
20240924,170600,1403995250,23250,23250,23250,23250,0
|
|
20240924,170500,1403995250,23250,23250,23250,23250,0
|
|
20240924,170400,1403995250,23250,23250,23250,23250,0
|
|
20240924,170300,1403995250,23250,23250,23250,23250,0
|
|
20240924,170200,1403995250,23250,23250,23250,23250,0
|
|
20240924,170100,1403995250,23250,23250,23250,23250,0
|
|
20240924,170000,1403995250,23250,23250,23250,23250,0
|
|
20240924,165900,1403995250,23250,23250,23250,23250,0
|
|
20240924,165800,1403995250,23250,23250,23250,23250,0
|
|
20240924,165700,1403995250,23250,23250,23250,23250,0
|
|
20240924,165600,1403995250,23250,23250,23250,23250,0
|
|
20240924,165500,1403995250,23250,23250,23250,23250,0
|
|
20240924,165400,1403995250,23250,23250,23250,23250,0
|
|
20240924,165300,1403995250,23250,23250,23250,23250,0
|
|
20240924,165200,1403995250,23250,23250,23250,23250,0
|
|
20240924,165100,1403995250,23250,23250,23250,23250,0
|
|
20240924,165000,1403995250,23250,23250,23250,23250,0
|
|
20240924,164900,1403995250,23250,23250,23250,23250,0
|
|
20240924,164800,1403995250,23250,23250,23250,23250,0
|
|
20240924,164700,1403995250,23250,23250,23250,23250,0
|
|
20240924,164600,1403995250,23250,23250,23250,23250,0
|
|
20240924,164500,1403995250,23250,23250,23250,23250,0
|
|
20240924,164400,1403995250,23250,23250,23250,23250,0
|
|
20240924,164300,1403995250,23250,23250,23250,23250,0
|
|
20240924,164200,1403995250,23250,23250,23250,23250,0
|
|
20240924,164100,1403995250,23250,23250,23250,23250,0
|
|
20240924,164000,1403995250,23250,23250,23250,23250,0
|
|
20240924,163900,1403995250,23250,23250,23250,23250,83
|
|
20240924,163800,1403995250,23250,23250,23250,23250,0
|
|
20240924,163700,1403995250,23250,23250,23250,23250,0
|
|
20240924,163600,1403995250,23250,23250,23250,23250,0
|
|
20240924,163500,1403995250,23250,23250,23250,23250,0
|
|
20240924,163400,1403995250,23250,23250,23250,23250,0
|
|
20240924,163300,1403995250,23250,23250,23250,23250,0
|
|
20240924,163200,1403995250,23250,23250,23250,23250,0
|
|
20240924,163100,1403995250,23250,23250,23250,23250,0
|
|
20240924,163000,1403995250,23250,23250,23250,23250,0
|
|
20240924,162900,1403995250,23250,23250,23250,23250,0
|
|
20240924,162800,1403995250,23250,23250,23250,23250,0
|
|
20240924,162700,1403995250,23250,23250,23250,23250,0
|
|
20240924,162600,1403995250,23250,23250,23250,23250,0
|
|
20240924,162500,1403995250,23250,23250,23250,23250,0
|
|
20240924,162400,1403995250,23250,23250,23250,23250,0
|
|
20240924,162300,1403995250,23250,23250,23250,23250,0
|
|
20240924,162200,1403995250,23250,23250,23250,23250,0
|
|
20240924,162100,1403995250,23250,23250,23250,23250,0
|
|
20240924,162000,1403995250,23250,23250,23250,23250,0
|
|
20240924,161900,1403995250,23250,23250,23250,23250,0
|
|
20240924,161800,1403995250,23250,23250,23250,23250,0
|
|
20240924,161700,1403995250,23250,23250,23250,23250,0
|
|
20240924,161600,1403995250,23250,23250,23250,23250,0
|
|
20240924,161500,1403995250,23250,23250,23250,23250,0
|
|
20240924,161400,1403995250,23250,23250,23250,23250,0
|
|
20240924,161300,1403995250,23250,23250,23250,23250,0
|
|
20240924,161200,1403995250,23250,23250,23250,23250,0
|
|
20240924,161100,1403995250,23250,23250,23250,23250,0
|
|
20240924,161000,1403995250,23250,23250,23250,23250,0
|
|
20240924,160900,1403995250,23250,23250,23250,23250,83
|
|
20240924,160800,1403995250,23250,23250,23250,23250,0
|
|
20240924,160700,1403995250,23250,23250,23250,23250,0
|
|
20240924,160600,1403995250,23250,23250,23250,23250,0
|
|
20240924,160500,1403995250,23250,23250,23250,23250,0
|
|
20240924,160400,1403995250,23250,23250,23250,23250,0
|
|
20240924,160300,1403995250,23250,23250,23250,23250,0
|
|
20240924,160200,1403995250,23250,23250,23250,23250,0
|
|
20240924,160100,1403995250,23250,23250,23250,23250,0
|
|
20240924,160000,1403995250,23250,23250,23250,23250,0
|
|
20240924,155900,1403995250,23250,23250,23250,23250,0
|
|
20240924,155800,1403995250,23250,23250,23250,23250,0
|
|
20240924,155700,1403995250,23250,23250,23250,23250,0
|
|
20240924,155600,1403995250,23250,23250,23250,23250,0
|
|
20240924,155500,1403995250,23250,23250,23250,23250,0
|
|
20240924,155400,1403995250,23250,23250,23250,23250,0
|
|
20240924,155300,1403995250,23250,23250,23250,23250,0
|
|
20240924,155200,1403995250,23250,23250,23250,23250,0
|
|
20240924,155100,1403995250,23250,23250,23250,23250,0
|
|
20240924,155000,1403995250,23250,23250,23250,23250,0
|
|
20240924,154900,1403995250,23250,23250,23250,23250,0
|
|
20240924,154800,1403995250,23250,23250,23250,23250,0
|
|
20240924,154700,1403995250,23250,23250,23250,23250,0
|
|
20240924,154600,1403995250,23250,23250,23250,23250,0
|
|
20240924,154500,1403995250,23250,23250,23250,23250,0
|
|
20240924,154400,1403995250,23250,23250,23250,23250,0
|
|
20240924,154300,1403995250,23250,23250,23250,23250,0
|
|
20240924,154200,1403995250,23250,23250,23250,23250,0
|
|
20240924,154100,1403995250,23250,23250,23250,23250,0
|
|
20240924,154000,1403995250,23250,23250,23250,23250,0
|
|
20240924,153900,1403995250,23250,23250,23250,23250,83
|
|
20240924,153800,1403995250,23250,23250,23250,23250,0
|
|
20240924,153700,1403995250,23250,23250,23250,23250,0
|
|
20240924,153600,1403995250,23250,23250,23250,23250,0
|
|
20240924,153500,1403995250,23250,23250,23250,23250,0
|
|
20240924,153400,1403995250,23250,23250,23250,23250,0
|
|
20240924,153300,1403995250,23250,23250,23250,23250,0
|
|
20240924,153200,1403995250,23250,23250,23250,23250,0
|
|
20240924,153100,1403995250,23250,23250,23250,23250,0
|
|
20240924,153000,1403995250,23250,23250,23250,23250,83
|
|
20240924,152900,1402065500,23250,23250,23250,23250,0
|
|
20240924,152800,1402065500,23250,23250,23250,23250,0
|
|
20240924,152700,1402065500,23250,23250,23250,23250,0
|
|
20240924,152600,1402065500,23250,23250,23250,23250,0
|
|
20240924,152500,1402065500,23250,23250,23250,23250,0
|
|
20240924,152400,1402065500,23250,23250,23250,23250,0
|
|
20240924,152300,1402065500,23250,23250,23250,23250,0
|
|
20240924,152200,1402065500,23250,23250,23250,23250,0
|
|
20240924,152100,1402065500,23250,23250,23250,23250,0
|
|
20240924,152000,1402065500,23250,23250,23250,23250,0
|
|
20240924,151900,1402065500,23250,23450,23450,23250,101
|
|
20240924,151800,1399701750,23450,23400,23450,23300,85
|
|
20240924,151700,1397714300,23450,23450,23500,23450,46
|
|
20240924,151600,1396635550,23450,23450,23500,23400,145
|
|
20240924,151500,1393238350,23450,23400,23450,23400,111
|
|
20240924,151400,1390638450,23400,23350,23400,23350,381
|
|
20240924,151300,1381725550,23350,23350,23350,23350,3
|
|
20240924,151200,1381655500,23350,23300,23350,23300,100
|
|
20240924,151100,1379320800,23350,23350,23350,23300,129
|
|
20240924,151000,1376311650,23350,23250,23350,23250,41
|
|
20240924,150900,1375356000,23250,23300,23300,23250,111
|
|
20240924,150800,1372772500,23300,23250,23300,23250,106
|
|
20240924,150700,1370305750,23300,23250,23300,23250,20
|
|
20240924,150600,1369840600,23300,23250,23300,23250,147
|
|
20240924,150500,1366421300,23200,23200,23200,23200,0
|
|
20240924,150400,1366421300,23200,23200,23250,23200,68
|
|
20240924,150300,1364843650,23250,23300,23300,23200,406
|
|
20240924,150200,1355424100,23250,23250,23250,23200,251
|
|
20240924,150100,1349593350,23200,23200,23200,23200,49
|
|
20240924,150000,1348456550,23300,23300,23300,23300,0
|
|
20240924,145900,1348456550,23300,23100,23300,23100,1198
|
|
20240924,145800,1320688000,23100,23000,23100,23000,511
|
|
20240924,145700,1308909300,22950,23000,23000,22950,40
|
|
20240924,145600,1307989800,22950,23000,23000,22950,166
|
|
20240924,145500,1304175100,23050,23050,23050,23050,164
|
|
20240924,145400,1300394900,23100,23100,23100,23100,0
|
|
20240924,145300,1300394900,23100,23100,23100,23100,91
|
|
20240924,145200,1298292800,23100,23050,23100,23050,220
|
|
20240924,145100,1293213750,23150,23150,23150,23150,0
|
|
20240924,145000,1293213750,23150,23150,23150,23150,0
|
|
20240924,144900,1293213750,23150,23100,23150,23100,40
|
|
20240924,144800,1292289600,23100,23150,23150,23100,13
|
|
20240924,144700,1291989250,23100,23000,23100,23000,224
|
|
20240924,144600,1286823800,23050,23050,23050,23050,0
|
|
20240924,144500,1286823800,23050,23100,23100,22950,558
|
|
20240924,144400,1274014650,23100,23200,23250,22900,3737
|
|
20240924,144300,1188093600,23250,23300,23350,23250,334
|
|
20240924,144200,1180313750,23250,23250,23250,23250,76
|
|
20240924,144100,1178546750,23250,23200,23250,23200,122
|
|
20240924,144000,1175711350,23200,23250,23250,23200,76
|
|
20240924,143900,1173947100,23200,23150,23200,23150,107
|
|
20240924,143800,1171467550,23200,23100,23200,23100,75
|
|
20240924,143700,1169730850,23050,23050,23050,23050,31
|
|
20240924,143600,1169016300,23150,23150,23150,23150,50
|
|
20240924,143500,1167858800,23100,23100,23100,23100,53
|
|
20240924,143400,1166634500,23200,23200,23200,23200,21
|
|
20240924,143300,1166147300,23250,23250,23250,23250,0
|
|
20240924,143200,1166147300,23250,23350,23350,23250,63
|
|
20240924,143100,1164678950,23350,23150,23350,23150,110
|
|
20240924,143000,1162126800,23150,23150,23150,23150,0
|
|
20240924,142900,1162126800,23150,23100,23150,23050,509
|
|
20240924,142800,1150371600,23200,23200,23200,23200,1
|
|
20240924,142700,1150348400,23150,23150,23150,23150,50
|
|
20240924,142600,1149190900,23150,23200,23200,23150,55
|
|
20240924,142500,1147917600,23150,23150,23150,23150,0
|
|
20240924,142400,1147917600,23150,23200,23200,23150,57
|
|
20240924,142300,1146598000,23150,23150,23150,23150,4
|
|
20240924,142200,1146505400,23150,23200,23200,23100,76
|
|
20240924,142100,1144746800,23100,23150,23150,23100,51
|
|
20240924,142000,1143566200,23200,23200,23200,23200,0
|
|
20240924,141900,1143566200,23200,23150,23200,23150,75
|
|
20240924,141800,1141828350,23250,23200,23250,23200,51
|
|
20240924,141700,1140645000,23250,23250,23250,23250,2
|
|
20240924,141600,1140598500,23250,23250,23250,23250,3
|
|
20240924,141500,1140528750,23200,23200,23200,23200,0
|
|
20240924,141400,1140528750,23200,23200,23200,23200,48
|
|
20240924,141300,1139415150,23250,23250,23250,23200,102
|
|
20240924,141200,1137047550,23250,23250,23250,23250,0
|
|
20240924,141100,1137047550,23250,23250,23250,23200,55
|
|
20240924,141000,1135771300,23250,23250,23250,23250,1
|
|
20240924,140900,1135748050,23250,23200,23250,23200,10
|
|
20240924,140800,1135515700,23150,23150,23150,23150,108
|
|
20240924,140700,1133015500,23200,23200,23200,23200,0
|
|
20240924,140600,1133015500,23200,23250,23250,23200,55
|
|
20240924,140500,1131739350,23200,23100,23200,23100,114
|
|
20240924,140400,1129105500,23150,23100,23150,23100,3
|
|
20240924,140300,1129036100,23150,23150,23150,23150,55
|
|
20240924,140200,1127762850,23200,23200,23200,23200,0
|
|
20240924,140100,1127762850,23200,23200,23200,23200,28
|
|
20240924,140000,1127113250,23200,23250,23250,23200,51
|
|
20240924,135900,1125929900,23250,23200,23250,23200,11
|
|
20240924,135800,1125674350,23100,23100,23150,23100,109
|
|
20240924,135700,1123153900,23100,23150,23150,23100,97
|
|
20240924,135600,1120910750,23100,23150,23150,23100,79
|
|
20240924,135500,1119085750,23150,23150,23150,23150,111
|
|
20240924,135400,1116516100,23200,23200,23200,23200,1
|
|
20240924,135300,1116492900,23300,23300,23300,23300,0
|
|
20240924,135200,1116492900,23300,23300,23300,23300,0
|
|
20240924,135100,1116492900,23300,23200,23300,23200,10
|
|
20240924,135000,1116260800,23150,23200,23200,23150,147
|
|
20240924,134900,1112855500,23200,23200,23200,23200,3
|
|
20240924,134800,1112785900,23300,23300,23300,23300,0
|
|
20240924,134700,1112785900,23300,23300,23300,23300,0
|
|
20240924,134600,1112785900,23300,23200,23300,23200,56
|
|
20240924,134500,1111486450,23250,23250,23250,23250,3
|
|
20240924,134400,1111416700,23200,23200,23200,23200,52
|
|
20240924,134300,1110210300,23300,23300,23300,23300,0
|
|
20240924,134200,1110210300,23300,23250,23300,23150,170
|
|
20240924,134100,1106268850,23200,23200,23200,23200,2
|
|
20240924,134000,1106222450,23200,23200,23200,23200,51
|
|
20240924,133900,1105039250,23200,23200,23200,23200,3
|
|
20240924,133800,1104969650,23150,23150,23150,23150,0
|
|
20240924,133700,1104969650,23150,23150,23150,23150,54
|
|
20240924,133600,1103719550,23150,23150,23150,23150,101
|
|
20240924,133500,1101381400,23150,23150,23150,23150,4
|
|
20240924,133400,1101288800,23150,23150,23150,23150,62
|
|
20240924,133300,1099853500,23150,23150,23150,23150,28
|
|
20240924,133200,1099205300,23200,23200,23200,23200,0
|
|
20240924,133100,1099205300,23200,23200,23200,23200,106
|
|
20240924,133000,1096746100,23200,23200,23200,23200,0
|
|
20240924,132900,1096746100,23200,23200,23200,23200,56
|
|
20240924,132800,1095446900,23200,23200,23200,23200,0
|
|
20240924,132700,1095446900,23200,23200,23200,23200,40
|
|
20240924,132600,1094518900,23250,23200,23250,23200,224
|
|
20240924,132500,1089318350,23250,23250,23250,23250,0
|
|
20240924,132400,1089318350,23250,23250,23250,23250,27
|
|
20240924,132300,1088690600,23250,23250,23250,23250,64
|
|
20240924,132200,1087202600,23300,23300,23300,23300,187
|
|
20240924,132100,1082845500,23350,23350,23350,23350,1
|
|
20240924,132000,1082822150,23400,23300,23400,23300,59
|
|
20240924,131900,1081447350,23250,23300,23350,23250,95
|
|
20240924,131800,1079235700,23300,23300,23300,23300,1
|
|
20240924,131700,1079212400,23350,23350,23350,23350,19
|
|
20240924,131600,1078768750,23300,23300,23300,23300,6
|
|
20240924,131500,1078628950,23250,23250,23250,23250,48
|
|
20240924,131400,1077512950,23250,23250,23250,23250,0
|
|
20240924,131300,1077512950,23250,23250,23250,23250,116
|
|
20240924,131200,1074815950,23300,23300,23300,23300,3
|
|
20240924,131100,1074746050,23300,23300,23300,23300,87
|
|
20240924,131000,1072718950,23350,23400,23400,23350,2
|
|
20240924,130900,1072672200,23350,23350,23350,23350,4
|
|
20240924,130800,1072578800,23300,23400,23450,23300,25
|
|
20240924,130700,1071996050,23300,23300,23350,23300,113
|
|
20240924,130600,1069361250,23300,23300,23300,23300,0
|
|
20240924,130500,1069361250,23300,23300,23300,23300,48
|
|
20240924,130400,1068242850,23300,23300,23300,23300,2
|
|
20240924,130300,1068196250,23300,23300,23300,23300,0
|
|
20240924,130200,1068196250,23300,23300,23300,23300,71
|
|
20240924,130100,1066541950,23300,23300,23300,23300,1
|
|
20240924,130000,1066518650,23300,23300,23350,23300,114
|
|
20240924,125900,1063862350,23350,23350,23350,23350,28
|
|
20240924,125800,1063208550,23400,23400,23400,23400,0
|
|
20240924,125700,1063208550,23400,23400,23400,23400,0
|
|
20240924,125600,1063208550,23400,23400,23400,23400,7
|
|
20240924,125500,1063044750,23350,23350,23350,23350,148
|
|
20240924,125400,1059588950,23350,23350,23350,23350,441
|
|
20240924,125300,1049291600,23400,23400,23400,23400,4
|
|
20240924,125200,1049198000,23350,23350,23350,23350,58
|
|
20240924,125100,1047843700,23350,23400,23400,23350,126
|
|
20240924,125000,1044895400,23450,23450,23450,23450,0
|
|
20240924,124900,1044895400,23450,23450,23450,23450,0
|
|
20240924,124800,1044895400,23450,23450,23550,23450,11
|
|
20240924,124700,1044636650,23400,23450,23450,23400,170
|
|
20240924,124600,1040658400,23400,23400,23400,23400,104
|
|
20240924,124500,1038224800,23400,23400,23400,23400,0
|
|
20240924,124400,1038224800,23400,23400,23400,23400,105
|
|
20240924,124300,1035767800,23550,23550,23550,23550,0
|
|
20240924,124200,1035767800,23550,23550,23550,23550,3
|
|
20240924,124100,1035697150,23400,23550,23550,23400,2139
|
|
20240924,124000,985524000,23550,23550,23550,23550,10
|
|
20240924,123900,985288500,23550,23550,23550,23550,47
|
|
20240924,123800,984181650,23550,23550,23550,23550,58
|
|
20240924,123700,982815750,23600,23550,23600,23550,56
|
|
20240924,123600,981496900,23550,23500,23550,23500,56
|
|
20240924,123500,980180800,23550,23550,23550,23550,0
|
|
20240924,123400,980180800,23550,23550,23550,23550,56
|
|
20240924,123300,978862000,23650,23650,23650,23650,0
|
|
20240924,123200,978862000,23650,23650,23650,23650,1
|
|
20240924,123100,978838350,23600,23600,23600,23600,111
|
|
20240924,123000,976218750,23600,23600,23600,23600,0
|
|
20240924,122900,976218750,23600,23600,23600,23600,95
|
|
20240924,122800,973976750,23550,23550,23550,23550,49
|
|
20240924,122700,972822800,23500,23500,23500,23500,1
|
|
20240924,122600,972799300,23550,23550,23550,23550,0
|
|
20240924,122500,972799300,23550,23500,23550,23500,115
|
|
20240924,122400,970096600,23550,23550,23550,23550,0
|
|
20240924,122300,970096600,23550,23550,23550,23550,81
|
|
20240924,122200,968189050,23600,23600,23600,23600,0
|
|
20240924,122100,968189050,23600,23600,23600,23600,31
|
|
20240924,122000,967457450,23650,23650,23650,23650,65
|
|
20240924,121900,965920200,23550,23550,23550,23550,2
|
|
20240924,121800,965873100,23600,23600,23600,23600,0
|
|
20240924,121700,965873100,23600,23550,23600,23550,108
|
|
20240924,121600,963327200,23600,23600,23600,23600,0
|
|
20240924,121500,963327200,23600,23550,23600,23550,105
|
|
20240924,121400,960851750,23600,23600,23600,23600,7
|
|
20240924,121300,960686550,23600,23600,23600,23600,0
|
|
20240924,121200,960686550,23600,23600,23600,23600,0
|
|
20240924,121100,960686550,23600,23600,23600,23600,0
|
|
20240924,121000,960686550,23600,23650,23650,23600,108
|
|
20240924,120900,958137700,23600,23600,23600,23600,0
|
|
20240924,120800,958137700,23600,23600,23600,23600,50
|
|
20240924,120700,956957700,23650,23600,23650,23600,34
|
|
20240924,120600,956155250,23700,23650,23700,23650,62
|
|
20240924,120500,954688350,23650,23700,23700,23650,2
|
|
20240924,120400,954641000,23700,23700,23700,23700,1
|
|
20240924,120300,954617300,23800,23800,23800,23800,0
|
|
20240924,120200,954617300,23800,23650,23800,23550,110
|
|
20240924,120100,952023700,23600,23600,23600,23600,5
|
|
20240924,120000,951905700,23600,23600,23600,23600,164
|
|
20240924,115900,948035300,23650,23650,23650,23650,1
|
|
20240924,115800,948011650,23700,23700,23700,23700,0
|
|
20240924,115700,948011650,23700,23600,23700,23600,36
|
|
20240924,115600,947161950,23800,23800,23800,23800,0
|
|
20240924,115500,947161950,23800,23650,23800,23650,90
|
|
20240924,115400,945024000,23600,23600,23650,23600,60
|
|
20240924,115300,943607950,23600,23600,23600,23600,0
|
|
20240924,115200,943607950,23600,23600,23600,23600,50
|
|
20240924,115100,942427950,23600,23600,23600,23600,48
|
|
20240924,115000,941295150,23650,23650,23650,23650,0
|
|
20240924,114900,941295150,23650,23650,23650,23650,71
|
|
20240924,114800,939616000,23550,23600,23600,23550,659
|
|
20240924,114700,924088200,23650,23700,23700,23650,52
|
|
20240924,114600,922858350,23600,23650,23650,23600,110
|
|
20240924,114500,920259750,23700,23700,23700,23700,0
|
|
20240924,114400,920259750,23700,23650,23700,23650,106
|
|
20240924,114300,917752800,23700,23700,23700,23700,1
|
|
20240924,114200,917729100,23650,23650,23650,23650,49
|
|
20240924,114100,916570250,23800,23700,23800,23700,1166
|
|
20240924,114000,888837750,23700,23700,23700,23700,15
|
|
20240924,113900,888482250,23650,23650,23650,23650,47
|
|
20240924,113800,887370700,23700,23600,23700,23600,111
|
|
20240924,113700,884747900,23650,23650,23650,23650,3
|
|
20240924,113600,884676950,23650,23650,23650,23650,0
|
|
20240924,113500,884676950,23650,23650,23650,23650,52
|
|
20240924,113400,883447150,23700,23700,23700,23700,0
|
|
20240924,113300,883447150,23700,23650,23700,23650,67
|
|
20240924,113200,881862100,23700,23650,23700,23650,264
|
|
20240924,113100,875605500,23650,23700,23700,23650,55
|
|
20240924,113000,874304700,23650,23700,23700,23650,54
|
|
20240924,112900,873027550,23650,23650,23650,23650,100
|
|
20240924,112800,870662550,23700,23650,23700,23650,111
|
|
20240924,112700,868037300,23600,23600,23600,23600,56
|
|
20240924,112600,866715700,23650,23600,23650,23550,58
|
|
20240924,112500,865347050,23550,23550,23550,23550,49
|
|
20240924,112400,864193100,23600,23550,23600,23550,6
|
|
20240924,112300,864051700,23500,23500,23500,23500,145
|
|
20240924,112200,860644200,23500,23500,23500,23500,11
|
|
20240924,112100,860385700,23550,23550,23550,23550,1
|
|
20240924,112000,860362150,23500,23500,23500,23500,127
|
|
20240924,111900,857377650,23450,23450,23450,23450,0
|
|
20240924,111800,857377650,23450,23450,23450,23450,48
|
|
20240924,111700,856252050,23500,23400,23500,23400,62
|
|
20240924,111600,854798000,23400,23400,23400,23400,6
|
|
20240924,111500,854657600,23450,23450,23450,23450,50
|
|
20240924,111400,853485100,23400,23500,23500,23400,163
|
|
20240924,111300,849665800,23450,23450,23450,23450,43
|
|
20240924,111200,848657450,23500,23500,23500,23500,473
|
|
20240924,111100,837541950,23500,23500,23500,23500,4
|
|
20240924,111000,837447950,23550,23550,23550,23550,8
|
|
20240924,110900,837259550,23600,23550,23600,23550,54
|
|
20240924,110800,835987800,23600,23550,23600,23550,51
|
|
20240924,110700,834786700,23550,23550,23550,23550,0
|
|
20240924,110600,834786700,23550,23550,23550,23550,56
|
|
20240924,110500,833467900,23500,23500,23550,23500,138
|
|
20240924,110400,830224850,23550,23550,23550,23550,5
|
|
20240924,110300,830107100,23550,23550,23550,23550,6
|
|
20240924,110200,829965800,23550,23550,23550,23550,50
|
|
20240924,110100,828788300,23550,23500,23550,23500,125
|
|
20240924,110000,825846950,23550,23500,23550,23500,4
|
|
20240924,105900,825752900,23500,23500,23500,23500,63
|
|
20240924,105800,824272400,23550,23550,23550,23550,10
|
|
20240924,105700,824036900,23550,23600,23600,23550,107
|
|
20240924,105600,821516950,23600,23600,23600,23550,54
|
|
20240924,105500,820245150,23550,23600,23600,23550,51
|
|
20240924,105400,819044050,23650,23600,23700,23600,22
|
|
20240924,105300,818524000,23650,23550,23650,23550,106
|
|
20240924,105200,816027050,23600,23550,23600,23550,11
|
|
20240924,105100,815767950,23550,23550,23600,23550,62
|
|
20240924,105000,814307750,23600,23600,23600,23600,0
|
|
20240924,104900,814307750,23600,23600,23650,23600,81
|
|
20240924,104800,812393700,23600,23600,23650,23600,80
|
|
20240924,104700,810505600,23650,23600,23650,23600,6
|
|
20240924,104600,810363950,23650,23600,23700,23600,106
|
|
20240924,104500,807859700,23550,23600,23600,23550,70
|
|
20240924,104400,806210200,23600,23600,23600,23600,1
|
|
20240924,104300,806186600,23600,23600,23600,23600,53
|
|
20240924,104200,804935800,23700,23650,23700,23650,6
|
|
20240924,104100,804793850,23600,23650,23650,23600,106
|
|
20240924,104000,802292000,23650,23600,23650,23600,134
|
|
20240924,103900,799129550,23650,23650,23650,23650,0
|
|
20240924,103800,799129550,23650,23650,23700,23650,5
|
|
20240924,103700,799011250,23700,23550,23700,23550,96
|
|
20240924,103600,796747700,23550,23600,23600,23550,123
|
|
20240924,103500,793850000,23600,23600,23600,23600,3
|
|
20240924,103400,793779200,23650,23650,23650,23650,0
|
|
20240924,103300,793779200,23650,23600,23700,23600,32
|
|
20240924,103200,793022400,23700,23700,23700,23700,50
|
|
20240924,103100,791837400,23750,23700,23750,23700,170
|
|
20240924,103000,787806500,23700,23550,23700,23500,115
|
|
20240924,102900,785099350,23500,23500,23550,23500,437
|
|
20240924,102800,774829800,23500,23500,23500,23500,13
|
|
20240924,102700,774524300,23500,23550,23650,23500,2130
|
|
20240924,102600,724456350,23600,23550,23600,23550,2
|
|
20240924,102500,724409200,23550,23550,23550,23550,216
|
|
20240924,102400,719322400,23550,23600,23600,23550,418
|
|
20240924,102300,709477900,23700,23600,23700,23550,149
|
|
20240924,102200,705961200,23600,23650,23650,23600,75
|
|
20240924,102100,704190950,23650,23650,23650,23650,8
|
|
20240924,102000,704001750,23700,23700,23700,23700,290
|
|
20240924,101900,697128750,23700,23700,23750,23700,410
|
|
20240924,101800,687411500,23700,23750,23750,23700,10
|
|
20240924,101700,687174150,23700,23700,23700,23700,101
|
|
20240924,101600,684780450,23750,23700,23750,23700,154
|
|
20240924,101500,681130600,23650,23650,23650,23650,34
|
|
20240924,101400,680326500,23750,23700,23750,23700,2499
|
|
20240924,101300,621100150,23800,23700,23800,23700,55
|
|
20240924,101200,619796350,23800,23750,23800,23750,257
|
|
20240924,101100,613692550,23800,23800,23800,23750,203
|
|
20240924,101000,608871200,23850,23750,23850,23750,448
|
|
20240924,100900,598222500,23800,23750,23800,23750,3
|
|
20240924,100800,598151200,23850,23800,23850,23800,153
|
|
20240924,100700,594509700,23800,23800,23800,23750,93
|
|
20240924,100600,592300800,23800,23800,23800,23750,61
|
|
20240924,100500,590851750,23800,23800,23800,23800,1
|
|
20240924,100400,590827950,23750,23800,23850,23750,121
|
|
20240924,100300,587947600,23850,23800,23850,23750,115
|
|
20240924,100200,585210700,23850,23800,23850,23800,131
|
|
20240924,100100,582091000,23800,23800,23800,23700,168
|
|
20240924,100000,578095950,23850,23900,23900,23750,368
|
|
20240924,095900,569337500,23900,23750,23950,23750,3526
|
|
20240924,095800,485306200,23750,23650,23750,23600,2085
|
|
20240924,095700,435927000,23650,23600,23650,23600,491
|
|
20240924,095600,424338400,23600,23500,23600,23500,425
|
|
20240924,095500,414344400,23500,23400,23500,23400,671
|
|
20240924,095400,398602600,23450,23350,23450,23350,224
|
|
20240924,095300,393366500,23350,23350,23350,23350,125
|
|
20240924,095200,390447750,23400,23400,23400,23400,0
|
|
20240924,095100,390447750,23400,23350,23450,23350,20
|
|
20240924,095000,389979700,23450,23400,23450,23400,11
|
|
20240924,094900,389722250,23500,23200,23500,23200,523
|
|
20240924,094800,377513550,23200,23150,23200,23150,48
|
|
20240924,094700,376402300,23200,23200,23200,23200,14
|
|
20240924,094600,376077500,23150,23150,23150,23150,1
|
|
20240924,094500,376054350,23150,23100,23150,23100,67
|
|
20240924,094400,374504250,23150,23100,23150,23100,22
|
|
20240924,094300,373995800,23100,23150,23200,23100,432
|
|
20240924,094200,364006000,23200,23200,23200,23200,34
|
|
20240924,094100,363217200,23200,23250,23250,23200,100
|
|
20240924,094000,360894700,23250,23250,23250,23200,38
|
|
20240924,093900,360012100,23300,23250,23300,23250,6
|
|
20240924,093800,359872450,23250,23250,23250,23250,2
|
|
20240924,093700,359825950,23350,23200,23450,23200,816
|
|
20240924,093600,340876600,23350,23250,23350,23200,71
|
|
20240924,093500,339226750,23250,23300,23300,23250,713
|
|
20240924,093400,322648300,23300,23300,23300,23300,30
|
|
20240924,093300,321949300,23300,23300,23400,23300,497
|
|
20240924,093200,310368750,23400,23350,23400,23300,305
|
|
20240924,093100,303249100,23350,23450,23450,23350,796
|
|
20240924,093000,284628250,23450,23550,23550,23450,90
|
|
20240924,092900,282517650,23450,23500,23550,23450,396
|
|
20240924,092800,273220600,23600,23550,23600,23550,189
|
|
20240924,092700,268769350,23500,23500,23500,23450,177
|
|
20240924,092600,264615700,23450,23450,23500,23450,340
|
|
20240924,092500,256642650,23500,23500,23500,23500,2
|
|
20240924,092400,256595650,23550,23550,23600,23550,5
|
|
20240924,092300,256477850,23600,23500,23600,23450,658
|
|
20240924,092200,241041700,23600,23500,23600,23500,75
|
|
20240924,092100,239276200,23600,23500,23650,23500,32
|
|
20240924,092000,238523950,23650,23600,23650,23500,10
|
|
20240924,091900,238288250,23600,23550,23600,23500,336
|
|
20240924,091800,230369050,23600,23550,23600,23550,2
|
|
20240924,091700,230321900,23600,23600,23600,23600,8
|
|
20240924,091600,230133100,23450,23600,23600,23450,628
|
|
20240924,091500,215369400,23600,23650,23650,23600,2
|
|
20240924,091400,215322150,23700,23500,23700,23400,2008
|
|
20240924,091300,168326450,23400,23700,23700,23400,1995
|
|
20240924,091200,121290650,23700,23700,23700,23600,334
|
|
20240924,091100,113377250,23700,23650,23700,23650,238
|
|
20240924,091000,107746200,23650,23600,23700,23550,1148
|
|
20240924,090900,80628100,23600,23500,23600,23450,666
|
|
20240924,090800,64971550,23500,23450,23500,23450,696
|
|
20240924,090700,48638250,23450,23300,23450,23300,162
|
|
20240924,090600,44847500,23350,23400,23450,23350,192
|
|
20240924,090500,40353800,23400,23400,23400,23400,2
|
|
20240924,090400,40307000,23450,23450,23450,23400,56
|
|
20240924,090300,38994050,23400,23300,23450,23300,349
|
|
20240924,090200,30841550,23300,23200,23300,23150,291
|
|
20240924,090100,24087750,23300,23300,23300,23250,287
|
|
20240924,090000,17404750,23150,23150,23200,23100,752
|